维通利

sz001393 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

37.03

涨跌幅

-4.44%

成交量

2,314,500 股

成交额

87,151,048 元

换手率

4.82%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	38.33	37.03	38.57	37.03	-4.44%	2,314,500	87,151,048	4.82
2026-10-13	39.06	38.75	39.06	37.70	-1.60%	2,475,100	94,903,456	5.15
2026-10-12	40.30	39.38	41.00	39.08	-2.33%	2,354,500	93,643,008	4.90
2026-10-09	40.50	40.32	41.44	39.35	-0.79%	2,634,300	105,995,528	5.48
2026-10-08	40.22	40.64	41.35	40.20	+1.47%	2,057,500	83,881,224	4.28
2026-09-30	41.46	40.05	41.91	40.02	-3.40%	2,369,200	96,292,200	4.93
2026-09-29	40.10	41.46	42.59	39.89	+3.83%	3,482,900	144,469,984	7.25
2026-09-28	42.00	39.93	42.00	39.88	-5.02%	2,474,500	100,064,264	5.15
2026-09-24	42.82	42.04	43.00	42.04	-3.16%	2,186,800	92,870,656	4.55
2026-09-23	42.30	43.41	44.41	42.30	+2.62%	4,523,300	195,918,176	9.42
2026-09-22	43.15	42.30	43.68	42.28	-2.08%	2,440,200	104,197,800	5.08
2026-09-21	43.62	43.20	43.70	43.01	-1.59%	2,874,300	124,072,840	5.98
2026-09-18	41.63	43.90	44.10	41.63	+5.48%	5,428,000	235,233,920	11.30
2026-09-17	41.40	41.62	41.87	40.52	+0.56%	2,320,700	95,981,392	4.83
2026-09-16	40.80	41.39	41.98	40.50	+1.40%	2,336,900	96,550,064	4.86
2026-09-15	40.35	40.82	41.49	40.20	+0.91%	2,019,200	82,835,448	4.20
2026-09-14	39.11	40.45	40.76	39.08	+2.59%	2,157,200	86,908,632	4.49
2026-09-11	40.30	39.43	40.30	39.08	-2.88%	1,944,000	76,870,240	4.05
2026-09-10	41.12	40.60	41.27	40.25	-1.81%	1,702,100	69,158,376	3.54
2026-09-09	42.00	41.35	42.95	41.20	-1.90%	2,141,300	89,533,816	4.46
2026-09-08	41.30	42.15	42.51	41.10	+1.64%	2,884,100	120,256,112	6.00
2026-09-07	41.85	41.47	41.93	41.25	-0.91%	1,924,700	79,914,760	4.01
2026-09-04	42.53	41.85	43.59	41.59	-1.44%	3,436,900	146,318,416	7.15
2026-09-03	43.25	42.46	43.53	41.92	-2.59%	3,619,200	153,604,000	7.53
2026-09-02	42.15	43.59	44.44	41.65	+2.69%	4,178,900	180,141,840	8.70
2026-09-01	41.67	42.45	42.90	41.67	+1.29%	2,128,200	90,575,648	4.43
2026-08-31	41.83	41.91	42.28	41.21	+0.19%	1,418,600	59,019,540	2.95
2026-08-28	42.20	41.83	42.63	41.82	-1.02%	1,486,500	62,672,536	3.09
2026-08-27	41.98	42.26	42.34	41.50	+0.64%	1,522,400	64,027,272	3.17
2026-08-26	41.70	41.99	42.08	41.02	+0.94%	1,666,200	69,384,264	3.47

需要全历史数据与程序化访问？查看维通利日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001393 获取全部历史日线。